Skip to main content

Marvell Technology Inc (NQ: MRVL )

72.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.993 6.156 5.710 5.967 11,229,654 -0.19(-3.06%)
Oct 30, 2008 6.070 6.498 6.053 6.156 16,899,756 +0.21(+3.46%)
Oct 29, 2008 5.607 6.130 5.358 5.950 18,420,388 +0.39(+6.93%)
Oct 28, 2008 5.410 5.598 4.930 5.564 19,268,782 +0.37(+7.10%)
Oct 27, 2008 5.152 5.483 5.084 5.195 13,077,967 -0.03(-0.49%)
Oct 24, 2008 4.904 5.435 4.810 5.221 21,657,920 -0.19(-3.49%)
Oct 23, 2008 5.581 5.641 5.212 5.410 15,831,690 -0.22(-3.96%)
Oct 22, 2008 5.821 6.001 5.487 5.633 17,547,752 -0.15(-2.52%)
Oct 21, 2008 6.130 6.164 5.770 5.778 15,352,642 -0.45(-7.29%)
Oct 20, 2008 6.490 6.490 5.958 6.233 12,131,789 -0.09(-1.36%)
Oct 17, 2008 6.233 6.623 6.070 6.318 12,075,074 -0.02(-0.27%)
Oct 16, 2008 6.121 6.370 5.804 6.336 15,978,028 +0.21(+3.50%)
Oct 15, 2008 6.678 6.799 6.070 6.121 14,299,423 -0.46(-7.03%)
Oct 14, 2008 6.970 7.107 6.533 6.584 17,290,090 -0.14(-2.04%)
Oct 13, 2008 6.250 6.764 6.233 6.721 12,487,147 +0.72(+12.00%)
Oct 10, 2008 6.104 6.498 5.684 6.001 19,028,236 -0.26(-4.11%)
Oct 09, 2008 6.627 6.824 6.130 6.258 13,176,165 -0.19(-2.93%)
Oct 08, 2008 6.258 6.884 6.173 6.447 23,248,998 -0.05(-0.79%)
Oct 07, 2008 7.201 7.210 6.481 6.498 15,298,558 -0.45(-6.54%)
Oct 06, 2008 7.073 7.201 6.567 6.953 22,547,268 -0.34(-4.70%)
Oct 03, 2008 7.450 7.844 7.219 7.296 16,291,155 -0.03(-0.35%)
Oct 02, 2008 7.724 7.759 7.279 7.321 13,795,552 -0.50(-6.36%)
Oct 01, 2008 7.939 7.990 7.622 7.819 9,478,517 -0.15(-1.94%)
Sep 30, 2008 7.544 7.973 7.339 7.973 15,374,917 +0.57(+7.76%)
Sep 29, 2008 8.145 8.205 7.244 7.399 27,913,340 -0.92(-11.03%)
Sep 26, 2008 8.805 8.839 8.205 8.316 36,081,472 -0.91(-9.85%)
Sep 25, 2008 9.079 9.406 8.848 9.225 14,631,268 +0.24(+2.67%)
Sep 24, 2008 8.908 9.156 8.762 8.985 10,611,099 +0.21(+2.34%)
Sep 23, 2008 8.942 9.088 8.644 8.779 9,556,400 -0.20(-2.20%)
Sep 22, 2008 9.413 9.473 8.950 8.976 6,325,624 -0.51(-5.33%)
Sep 19, 2008 9.619 10.14 9.370 9.482 24,612,422 +0.40(+4.44%)
Sep 18, 2008 9.010 9.413 8.667 9.079 22,881,340 +0.40(+4.64%)
Sep 17, 2008 8.890 9.096 8.650 8.676 21,778,360 -0.49(-5.33%)
Sep 16, 2008 8.916 9.405 8.839 9.165 26,382,654 -0.09(-1.02%)
Sep 15, 2008 9.593 9.636 9.070 9.259 21,187,196 -0.69(-6.90%)
Sep 12, 2008 9.842 10.01 9.705 9.945 13,477,119 -0.07(-0.69%)
Sep 11, 2008 9.576 10.24 9.473 10.01 19,189,950 +0.25(+2.55%)
Sep 10, 2008 10.13 10.17 9.705 9.765 13,901,556 -0.20(-1.98%)
Sep 09, 2008 10.41 10.42 9.825 9.962 17,524,294 -0.42(-4.05%)
Sep 08, 2008 10.91 11.02 10.25 10.38 15,823,749 -0.24(-2.26%)
Sep 05, 2008 10.05 10.71 10.05 10.62 21,606,828 +0.39(+3.77%)
Sep 04, 2008 10.52 10.54 10.04 10.24 38,352,056 -0.59(-5.46%)
Sep 03, 2008 11.99 11.99 10.76 10.83 37,349,944 -1.32(-10.87%)
Sep 02, 2008 12.30 12.35 11.89 12.15 14,826,783 +0.05(+0.43%)
Aug 29, 2008 12.15 12.38 11.83 12.10 35,085,460 -0.56(-4.40%)
Aug 28, 2008 12.61 12.77 12.35 12.65 27,126,154 +0.27(+2.22%)
Aug 27, 2008 12.63 12.73 12.23 12.38 24,624,600 -0.16(-1.30%)
Aug 26, 2008 12.76 12.96 12.25 12.54 45,039,316 -0.89(-6.64%)
Aug 25, 2008 13.86 13.86 13.39 13.43 12,647,685 -0.27(-2.00%)
Aug 22, 2008 13.75 13.88 13.61 13.71 7,525,901 +0.13(+0.95%)
Aug 21, 2008 13.79 13.93 13.47 13.58 7,862,938 -0.18(-1.31%)
Aug 20, 2008 13.72 13.98 13.60 13.76 10,751,385 +0.15(+1.13%)
Aug 19, 2008 13.49 13.75 13.32 13.61 15,196,150 +0.01(+0.06%)
Aug 18, 2008 13.72 13.80 13.32 13.60 13,366,568 -0.02(-0.13%)
Aug 15, 2008 14.09 14.26 13.59 13.61 22,536,298 -0.38(-2.70%)
Aug 14, 2008 13.64 14.11 13.53 13.99 10,013,030 +0.26(+1.87%)
Aug 13, 2008 13.61 13.89 13.43 13.73 12,874,237 +0.08(+0.56%)
Aug 12, 2008 13.70 13.71 13.07 13.66 22,798,366 +0.09(+0.70%)
Aug 11, 2008 13.63 13.90 13.54 13.56 18,551,888 +0.23(+1.74%)
Aug 08, 2008 13.18 13.56 13.04 13.33 11,375,281 +0.21(+1.63%)
Aug 07, 2008 12.79 13.48 12.53 13.12 19,845,060 +0.36(+2.82%)
Aug 06, 2008 12.55 12.96 12.15 12.76 17,828,748 +0.25(+1.99%)
Aug 05, 2008 12.31 12.62 12.08 12.51 15,376,169 +0.31(+2.53%)
Aug 04, 2008 12.49 12.59 12.14 12.20 14,945,903 -0.39(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.